HouseFreedom Co.,Ltd. (TYO:8996)
Japan · Delayed Price · Currency is JPY 1,120.00
+17.00 (1.54%)
Oct 19, 2026, 3:30 PM JST
HouseFreedom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,118.00 | 1,120.00 | 1,107.00 | 1,120.00 | 1,120.00 | 1.54% | 900 |
| Oct 16, 2026 | 1,120.00 | 1,120.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.52% | 1,000 |
| Oct 15, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 400 |
| Oct 14, 2026 | 1,112.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.07% | 600 |
| Oct 13, 2026 | 1,110.00 | 1,122.00 | 1,095.00 | 1,122.00 | 1,122.00 | 1.08% | 2,100 |
| Oct 9, 2026 | 1,105.00 | 1,110.00 | 1,103.00 | 1,110.00 | 1,110.00 | 1.93% | 2,200 |
| Oct 8, 2026 | 1,087.00 | 1,090.00 | 1,082.00 | 1,089.00 | 1,089.00 | -1.80% | 2,500 |
| Oct 7, 2026 | 1,121.00 | 1,122.00 | 1,104.00 | 1,109.00 | 1,109.00 | -0.81% | 1,500 |
| Oct 6, 2026 | 1,109.00 | 1,120.00 | 1,108.00 | 1,118.00 | 1,118.00 | 1.54% | 1,700 |
| Oct 5, 2026 | 1,089.00 | 1,103.00 | 1,088.00 | 1,101.00 | 1,101.00 | -0.27% | 1,800 |
| Oct 2, 2026 | 1,102.00 | 1,111.00 | 1,102.00 | 1,104.00 | 1,104.00 | 0.18% | 900 |
| Oct 1, 2026 | 1,103.00 | 1,104.00 | 1,076.00 | 1,102.00 | 1,102.00 | 0.18% | 1,700 |
| Sep 30, 2026 | 1,087.00 | 1,103.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1.29% | 1,600 |
| Sep 29, 2026 | 1,074.00 | 1,086.00 | 1,069.00 | 1,086.00 | 1,086.00 | 1.31% | 2,400 |
| Sep 28, 2026 | 1,067.00 | 1,076.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.47% | 2,300 |
| Sep 25, 2026 | 1,052.00 | 1,069.00 | 1,052.00 | 1,067.00 | 1,067.00 | 1.91% | 3,100 |
| Sep 24, 2026 | 1,069.00 | 1,071.00 | 1,045.00 | 1,047.00 | 1,047.00 | 0.29% | 10,800 |
| Sep 18, 2026 | 1,080.00 | 1,084.00 | 1,038.00 | 1,044.00 | 1,044.00 | -2.43% | 5,900 |
| Sep 17, 2026 | 1,099.00 | 1,099.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 2,200 |
| Sep 16, 2026 | 1,100.00 | 1,100.00 | 1,082.00 | 1,100.00 | 1,100.00 | - | 800 |
| Sep 15, 2026 | 1,092.00 | 1,101.00 | 1,083.00 | 1,100.00 | 1,100.00 | 1.38% | 1,600 |
| Sep 14, 2026 | 1,081.00 | 1,085.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.56% | 200 |
| Sep 11, 2026 | 1,098.00 | 1,098.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.73% | 1,200 |
| Sep 10, 2026 | 1,091.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | 0.09% | 1,900 |
| Sep 9, 2026 | 1,091.00 | 1,097.00 | 1,083.00 | 1,097.00 | 1,097.00 | 1.11% | 700 |
| Sep 8, 2026 | 1,094.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.27% | 1,600 |
| Sep 7, 2026 | 1,081.00 | 1,099.00 | 1,081.00 | 1,099.00 | 1,099.00 | 1.76% | 1,400 |
| Sep 4, 2026 | 1,072.00 | 1,091.00 | 1,072.00 | 1,080.00 | 1,080.00 | -1.73% | 2,300 |
| Sep 3, 2026 | 1,081.00 | 1,110.00 | 1,081.00 | 1,099.00 | 1,099.00 | 2.04% | 3,300 |
| Sep 2, 2026 | 1,125.00 | 1,139.00 | 1,072.00 | 1,077.00 | 1,077.00 | -4.35% | 8,300 |
| Sep 1, 2026 | 1,117.00 | 1,127.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.81% | 1,700 |
| Aug 31, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,117.00 | 1,117.00 | 0.72% | 3,100 |
| Aug 28, 2026 | 1,109.00 | 1,109.00 | 1,100.00 | 1,109.00 | 1,109.00 | - | 700 |
| Aug 27, 2026 | 1,107.00 | 1,109.00 | 1,099.00 | 1,109.00 | 1,109.00 | -0.09% | 1,800 |
| Aug 26, 2026 | 1,108.00 | 1,110.00 | 1,108.00 | 1,110.00 | 1,110.00 | 0.27% | 300 |
| Aug 25, 2026 | 1,120.00 | 1,120.00 | 1,091.00 | 1,107.00 | 1,107.00 | -1.16% | 1,600 |
| Aug 24, 2026 | 1,103.00 | 1,120.00 | 1,102.00 | 1,120.00 | 1,120.00 | 1.82% | 1,600 |
| Aug 21, 2026 | 1,112.00 | 1,117.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 2,300 |
| Aug 20, 2026 | 1,089.00 | 1,102.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.09% | 1,300 |
| Aug 19, 2026 | 1,109.00 | 1,110.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.80% | 2,000 |
| Aug 18, 2026 | 1,107.00 | 1,109.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.91% | 1,500 |
| Aug 17, 2026 | 1,101.00 | 1,105.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.45% | 2,100 |
| Aug 14, 2026 | 1,097.00 | 1,104.00 | 1,097.00 | 1,104.00 | 1,104.00 | 0.64% | 2,700 |
| Aug 13, 2026 | 1,097.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | - | 2,300 |
| Aug 12, 2026 | 1,063.00 | 1,097.00 | 1,063.00 | 1,097.00 | 1,097.00 | 2.24% | 4,500 |
| Aug 10, 2026 | 1,070.00 | 1,073.00 | 1,046.00 | 1,073.00 | 1,073.00 | 3.17% | 6,500 |
| Aug 7, 2026 | 1,041.00 | 1,048.00 | 1,037.00 | 1,040.00 | 1,040.00 | - | 6,000 |
| Aug 6, 2026 | 1,042.00 | 1,042.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.19% | 2,300 |
| Aug 5, 2026 | 1,051.00 | 1,051.00 | 1,041.00 | 1,042.00 | 1,042.00 | -0.29% | 1,800 |
| Aug 4, 2026 | 1,059.00 | 1,059.00 | 1,043.00 | 1,045.00 | 1,045.00 | -1.60% | 2,900 |